Shanghai Awinic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 235.00 | 245.45 | 234.18 | 243.95 | 171.29 | 520,560 |
| 2021-11-08 | 240.03 | 243.47 | 235.43 | 237.33 | 166.64 | 300,615 |
| 2021-11-05 | 240.00 | 243.77 | 236.22 | 239.00 | 167.82 | 545,958 |
| 2021-11-04 | 226.18 | 240.22 | 226.18 | 238.20 | 167.25 | 1,053,119 |
| 2021-11-03 | 213.00 | 229.97 | 208.33 | 226.29 | 158.89 | 984,548 |
| 2021-11-02 | 214.00 | 218.78 | 209.30 | 210.30 | 147.66 | 529,898 |
| 2021-11-01 | 207.92 | 226.81 | 207.92 | 212.60 | 149.28 | 846,162 |
| 2021-10-29 | 205.76 | 214.54 | 200.66 | 214.01 | 150.27 | 583,870 |
| 2021-10-28 | 209.09 | 209.37 | 195.00 | 204.00 | 143.24 | 1,515,698 |
| 2021-10-27 | 226.00 | 227.00 | 191.96 | 210.00 | 147.45 | 2,701,955 |
| 2021-10-26 | 225.32 | 230.30 | 224.00 | 226.90 | 159.32 | 369,500 |
| 2021-10-25 | 223.00 | 227.88 | 222.63 | 227.00 | 159.39 | 359,353 |
| 2021-10-22 | 229.98 | 232.86 | 226.03 | 226.79 | 159.24 | 286,974 |
| 2021-10-21 | 237.88 | 238.00 | 230.00 | 230.00 | 161.50 | 267,449 |
| 2021-10-20 | 234.00 | 240.88 | 229.66 | 238.00 | 167.11 | 549,775 |
| 2021-10-19 | 231.01 | 233.00 | 228.21 | 229.58 | 161.20 | 220,705 |
| 2021-10-18 | 231.00 | 236.83 | 227.11 | 231.91 | 162.84 | 482,459 |
| 2021-10-15 | 224.20 | 231.76 | 222.00 | 229.37 | 161.05 | 588,224 |
| 2021-10-14 | 229.50 | 229.50 | 222.55 | 225.41 | 158.27 | 411,826 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.4300 CNY |
| 2025-05-20 | 0.3300 CNY |
| 2024-06-20 | 0.0500 CNY |
| 2022-05-20 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.